Ultra S&P500 ETF (NY: SSO )

127.04 USD -2.46 (-1.90%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 67.86 67.86 67.05 67.25 2,742,178 -0.20(-0.30%)
Jul 30, 2015 67.03 67.60 66.58 67.45 3,250,735 +0.04(+0.06%)
Jul 29, 2015 66.61 67.61 66.51 67.41 3,511,995 +0.93(+1.40%)
Jul 28, 2015 65.55 66.65 64.95 66.48 4,436,418 +1.56(+2.40%)
Jul 27, 2015 65.01 65.42 64.62 64.92 4,513,372 -0.76(-1.16%)
Jul 24, 2015 67.17 67.20 65.46 65.68 2,874,691 -1.43(-2.13%)
Jul 23, 2015 67.99 68.02 66.83 67.11 2,123,466 -0.69(-1.02%)
Jul 22, 2015 67.55 68.12 67.55 67.80 1,741,701 -0.29(-0.43%)
Jul 21, 2015 68.56 68.75 67.88 68.09 2,708,161 -0.57(-0.83%)
Jul 20, 2015 68.79 69.03 68.42 68.66 1,944,794 +0.08(+0.12%)
Jul 17, 2015 68.47 68.64 68.18 68.58 1,978,093 +0.14(+0.20%)
Jul 16, 2015 68.20 68.49 68.04 68.44 3,062,469 +1.02(+1.51%)
Jul 15, 2015 67.56 67.84 67.07 67.42 3,048,727 -0.06(-0.09%)
Jul 14, 2015 66.83 67.69 66.83 67.48 2,688,027 +0.61(+0.91%)
Jul 13, 2015 66.39 66.97 66.36 66.87 3,376,425 +1.44(+2.20%)
Jul 10, 2015 65.33 65.76 64.84 65.43 3,659,682 +1.63(+2.55%)
Jul 09, 2015 65.16 65.35 63.77 63.80 4,571,072 +0.19(+0.30%)
Jul 08, 2015 64.79 65.02 63.43 63.61 5,714,731 -2.14(-3.25%)
Jul 07, 2015 65.14 65.90 63.38 65.75 6,185,570 +0.75(+1.15%)
Jul 06, 2015 64.37 65.58 64.25 65.00 3,970,006 -0.39(-0.60%)
Jul 02, 2015 65.85 65.39 65.39 65.39 2,941,700 -0.10(-0.15%)
Jul 01, 2015 65.70 65.84 64.92 65.49 4,420,052 +0.96(+1.49%)
Jun 30, 2015 65.35 65.39 64.13 64.53 5,935,983 +0.23(+0.36%)
Jun 29, 2015 65.90 66.38 64.16 64.30 7,455,477 -2.73(-4.07%)
Jun 26, 2015 67.33 67.51 66.62 67.03 3,453,484 +0.01(+0.01%)
Jun 25, 2015 67.87 67.94 67.02 67.02 2,490,815 -0.43(-0.64%)
Jun 24, 2015 68.23 68.55 67.45 67.45 3,457,742 -1.08(-1.58%)
Jun 23, 2015 68.59 68.80 68.24 68.53 2,938,851 +0.06(+0.09%)
Jun 22, 2015 68.48 68.89 68.28 68.47 3,610,158 +0.95(+1.41%)
Jun 19, 2015 68.18 68.22 67.47 67.52 2,877,431 -0.77(-1.13%)
Jun 18, 2015 67.42 68.72 67.33 68.29 6,052,500 +1.33(+1.99%)
Jun 17, 2015 66.98 67.43 66.16 66.96 5,609,693 +0.22(+0.33%)
Jun 16, 2015 65.93 66.82 65.80 66.74 4,678,723 +0.73(+1.11%)
Jun 15, 2015 65.75 66.25 65.21 66.01 6,603,099 -0.63(-0.95%)
Jun 12, 2015 66.99 67.14 66.41 66.64 4,643,484 -0.98(-1.45%)
Jun 11, 2015 67.60 67.95 67.39 67.62 3,877,333 +0.42(+0.63%)
Jun 10, 2015 66.25 67.52 66.20 67.20 4,401,316 +1.53(+2.33%)
Jun 09, 2015 65.69 66.07 65.18 65.67 3,472,078 +0.00(+0.00%)
Jun 08, 2015 66.44 66.53 65.63 65.67 3,686,395 -0.86(-1.29%)
Jun 05, 2015 66.61 67.03 66.01 66.53 4,917,534 -0.30(-0.45%)
Jun 04, 2015 67.35 67.79 66.50 66.83 5,338,965 -1.09(-1.60%)
Jun 03, 2015 67.93 68.37 67.52 67.92 3,637,578 +0.38(+0.56%)
Jun 02, 2015 67.32 68.06 66.83 67.54 3,301,862 -0.10(-0.15%)
Jun 01, 2015 67.90 68.16 67.06 67.64 4,635,142 +0.28(+0.42%)
May 29, 2015 68.18 68.22 67.20 67.36 3,225,440 -0.88(-1.29%)
May 28, 2015 68.16 68.34 67.72 68.24 3,539,709 -0.12(-0.18%)
May 27, 2015 67.51 68.58 67.24 68.36 2,612,813 +1.19(+1.77%)
May 26, 2015 68.25 68.29 66.82 67.17 4,347,236 -1.46(-2.13%)
May 22, 2015 68.64 68.63 68.63 68.63 1,783,200 -0.32(-0.46%)
May 21, 2015 68.45 69.12 68.31 68.95 2,550,607 +0.42(+0.61%)
May 20, 2015 68.71 69.13 68.31 68.53 2,787,542 -68.72(-50.07%)
May 19, 2015 137.59 138.00 136.87 137.25 3,338,800 -0.11(-0.08%)
May 18, 2015 136.29 137.80 136.21 137.36 1,959,893 +0.81(+0.59%)
May 15, 2015 136.56 136.78 135.83 136.55 1,919,810 +0.30(+0.22%)
May 14, 2015 135.07 136.40 134.61 136.25 2,849,390 +2.75(+2.06%)
May 13, 2015 134.07 135.03 133.15 133.50 2,867,060 +0.08(+0.06%)
May 12, 2015 132.96 134.28 131.74 133.42 3,464,671 -0.80(-0.60%)
May 11, 2015 135.43 135.90 134.15 134.22 2,647,822 -1.36(-1.00%)
May 08, 2015 134.60 135.87 134.51 135.58 3,752,723 +3.52(+2.67%)
May 07, 2015 130.90 132.72 130.41 132.06 3,426,981 +1.03(+0.79%)
May 06, 2015 132.95 133.43 129.44 131.03 5,862,890 -1.13(-0.86%)
May 05, 2015 134.87 135.40 131.94 132.16 4,181,196 -3.15(-2.33%)
May 04, 2015 135.13 136.12 134.95 135.31 2,897,977 +0.86(+0.64%)
May 01, 2015 132.84 134.52 132.68 134.45 3,576,947 +2.77(+2.10%)
Apr 30, 2015 133.47 134.05 130.56 131.68 5,653,533 -2.61(-1.94%)
Apr 29, 2015 134.03 135.27 133.11 134.29 4,938,080 -1.15(-0.85%)
Apr 28, 2015 134.58 135.53 132.77 135.44 3,441,790 +0.87(+0.65%)
Apr 27, 2015 136.62 136.78 134.31 134.57 3,174,235 -1.14(-0.84%)
Apr 24, 2015 135.78 136.15 135.05 135.71 2,483,056 +0.61(+0.45%)
Apr 23, 2015 133.83 136.10 133.65 135.10 3,403,803 +0.67(+0.50%)
Apr 22, 2015 133.66 134.72 132.27 134.43 2,619,294 +1.29(+0.97%)
Apr 21, 2015 133.47 134.71 132.70 133.14 2,459,400 -0.33(-0.25%)
Apr 20, 2015 132.48 133.95 132.35 133.47 2,892,023 +2.40(+1.83%)
Apr 17, 2015 132.33 132.72 129.91 131.07 5,614,545 -3.08(-2.30%)
Apr 16, 2015 133.76 134.94 133.44 134.15 2,637,608 -0.09(-0.07%)
Apr 15, 2015 133.79 135.01 133.62 134.24 2,982,211 +1.18(+0.89%)
Apr 14, 2015 132.25 133.33 131.32 133.06 2,826,476 +0.47(+0.35%)
Apr 13, 2015 133.55 134.52 132.48 132.59 2,742,889 -1.15(-0.86%)
Apr 10, 2015 132.71 133.83 132.42 133.74 2,135,303 +1.37(+1.03%)
Apr 09, 2015 130.92 132.68 130.21 132.37 3,135,980 +1.19(+0.91%)
Apr 08, 2015 130.64 131.83 130.07 131.18 3,926,385 +0.79(+0.61%)
Apr 07, 2015 131.03 132.17 130.27 130.39 2,772,892 -0.62(-0.47%)
Apr 06, 2015 127.94 131.78 127.73 131.01 3,658,070 +1.80(+1.39%)
Apr 02, 2015 128.28 129.21 129.21 129.21 6,679,400 +0.76(+0.59%)
Apr 01, 2015 129.23 129.23 126.89 128.45 5,134,538 -0.85(-0.66%)
Mar 31, 2015 130.34 131.41 129.22 129.30 4,294,792 -2.34(-1.78%)
Mar 30, 2015 130.04 132.04 130.03 131.64 3,007,113 +3.16(+2.46%)
Mar 27, 2015 127.75 128.75 127.46 128.48 3,576,128 +0.51(+0.40%)
Mar 26, 2015 127.53 129.25 126.48 127.97 5,592,030 -0.59(-0.46%)
Mar 25, 2015 132.70 133.05 128.47 128.56 5,298,248 -4.03(-3.04%)
Mar 24, 2015 133.96 134.66 132.53 132.59 3,485,291 -1.63(-1.21%)
Mar 23, 2015 134.69 135.56 134.19 134.22 2,831,084 -0.43(-0.32%)
Mar 20, 2015 133.82 135.45 133.70 134.65 3,453,543 +2.34(+1.77%)
Mar 19, 2015 132.96 133.37 131.79 132.31 4,021,151 -1.24(-0.93%)
Mar 18, 2015 129.72 134.57 128.77 133.55 5,934,967 +3.11(+2.38%)
Mar 17, 2015 130.08 131.00 129.23 130.44 4,209,952 -0.85(-0.65%)
Mar 16, 2015 128.94 131.37 128.88 131.29 3,400,642 +3.38(+2.64%)
Mar 13, 2015 129.03 129.22 126.27 127.91 5,965,406 -1.52(-1.17%)
Mar 12, 2015 127.18 129.52 127.08 129.43 3,429,555 +3.16(+2.50%)
Mar 11, 2015 127.15 127.46 126.09 126.27 4,062,370 -0.55(-0.43%)
Mar 10, 2015 128.92 129.09 126.79 126.82 4,642,843 -4.29(-3.27%)
Mar 09, 2015 130.29 131.60 130.14 131.11 2,301,799 +1.07(+0.82%)
Mar 06, 2015 132.41 133.13 129.51 130.04 5,025,622 -3.74(-2.80%)
Mar 05, 2015 133.99 134.22 133.03 133.78 2,131,223 +0.24(+0.18%)
Mar 04, 2015 133.69 133.83 132.29 133.54 4,299,168 -1.08(-0.80%)
Mar 03, 2015 135.09 135.25 133.75 134.62 2,872,008 -1.15(-0.85%)
Mar 02, 2015 134.23 135.84 134.15 135.77 2,222,148 +1.62(+1.21%)
Feb 27, 2015 134.86 135.27 134.06 134.15 1,786,957 -0.84(-0.62%)
Feb 26, 2015 135.17 135.40 134.07 134.99 2,095,604 -0.29(-0.21%)
Feb 25, 2015 135.38 136.10 134.78 135.28 2,121,133 -0.32(-0.24%)
Feb 24, 2015 134.68 135.86 134.26 135.60 1,900,094 +0.79(+0.59%)
Feb 23, 2015 134.48 134.81 133.87 134.81 1,755,345 -0.04(-0.03%)
Feb 20, 2015 132.61 134.95 131.67 134.85 3,284,216 +1.53(+1.15%)
Feb 19, 2015 132.55 133.80 132.31 133.32 1,858,445 -0.15(-0.11%)
Feb 18, 2015 132.83 133.55 132.44 133.47 1,906,135 -0.03(-0.02%)
Feb 17, 2015 132.58 133.68 132.15 133.50 1,998,645 +0.51(+0.38%)
Feb 13, 2015 132.09 132.99 132.99 132.99 4,589,600 +1.08(+0.82%)
Feb 12, 2015 130.67 131.99 130.41 131.91 2,276,945 +2.46(+1.90%)
Feb 11, 2015 129.00 130.07 128.06 129.45 2,478,755 +0.21(+0.16%)
Feb 10, 2015 128.14 129.65 126.84 129.24 2,368,207 +2.64(+2.09%)
Feb 09, 2015 126.72 127.83 125.98 126.60 2,793,817 -1.16(-0.91%)
Feb 06, 2015 129.03 129.86 126.99 127.76 3,043,814 -0.81(-0.63%)
Feb 05, 2015 126.99 128.69 126.83 128.57 3,056,159 +2.66(+2.11%)
Feb 04, 2015 125.70 127.57 125.28 125.91 3,316,415 -0.96(-0.76%)
Feb 03, 2015 124.59 126.92 124.13 126.87 4,014,609 +3.59(+2.91%)
Feb 02, 2015 121.11 123.47 118.45 123.28 4,367,849 +2.86(+2.38%)
Jan 30, 2015 121.69 123.70 120.02 120.42 4,660,748 -3.12(-2.53%)
Jan 29, 2015 121.54 123.86 119.47 123.54 3,554,940 +2.32(+1.91%)
Jan 28, 2015 126.20 126.34 121.00 121.22 4,342,749 -3.24(-2.60%)
Jan 27, 2015 124.78 126.18 123.24 124.46 4,675,091 -3.36(-2.63%)
Jan 26, 2015 126.97 127.99 125.89 127.82 2,332,480 +0.62(+0.49%)
Jan 23, 2015 128.20 128.68 127.07 127.20 2,980,885 -1.45(-1.13%)
Jan 22, 2015 126.10 128.87 124.06 128.65 4,523,926 +3.72(+2.98%)
Jan 21, 2015 123.00 125.66 122.36 124.93 4,336,224 +1.22(+0.99%)
Jan 20, 2015 124.09 124.52 121.43 123.71 4,246,052 +0.57(+0.46%)
Jan 16, 2015 119.82 123.43 119.49 123.14 4,166,866 +3.07(+2.56%)
Jan 15, 2015 123.20 123.70 119.92 120.07 4,692,745 -2.22(-1.82%)
Jan 14, 2015 120.80 122.62 119.52 122.29 5,945,836 -1.54(-1.24%)
Jan 13, 2015 126.31 127.98 121.91 123.83 6,311,683 -0.64(-0.51%)
Jan 12, 2015 126.68 126.94 123.65 124.47 3,060,848 -1.95(-1.54%)
Jan 09, 2015 129.19 129.20 125.60 126.42 4,434,824 -2.22(-1.73%)
Jan 08, 2015 126.25 128.89 126.25 128.64 3,664,848 +4.37(+3.52%)
Jan 07, 2015 123.15 124.68 122.47 124.27 3,839,786 +3.02(+2.49%)
Jan 06, 2015 123.97 124.72 119.99 121.25 7,320,429 -2.22(-1.80%)
Jan 05, 2015 126.56 126.79 123.05 123.47 5,630,691 -4.67(-3.64%)
Jan 02, 2015 129.28 129.95 126.57 128.14 2,646,431 -0.17(-0.13%)
Dec 31, 2014 131.35 128.31 128.31 128.31 2,141,600 -2.63(-2.01%)
Dec 30, 2014 131.63 131.87 130.79 130.94 1,223,121 -1.35(-1.02%)
Dec 29, 2014 131.66 132.64 131.65 132.29 925,776 +0.24(+0.18%)
Dec 26, 2014 131.87 132.52 131.79 132.05 688,360 +0.89(+0.68%)
Dec 24, 2014 131.51 131.16 131.16 131.16 1,389,600 -0.01(-0.01%)
Dec 23, 2014 131.71 131.78 130.88 131.17 1,804,623 +0.43(+0.33%)
Dec 22, 2014 129.92 130.80 129.54 130.74 1,624,568 +0.90(+0.69%)
Dec 19, 2014 129.66 130.87 128.73 129.84 3,870,506 +1.05(+0.82%)
Dec 18, 2014 126.24 128.79 125.27 128.79 5,211,659 +6.03(+4.91%)
Dec 17, 2014 118.68 123.32 118.48 122.76 7,731,201 +4.77(+4.04%)
Dec 16, 2014 118.86 123.43 117.94 117.99 8,731,934 -1.89(-1.58%)
Dec 15, 2014 122.98 123.64 119.11 119.88 7,146,773 -1.81(-1.49%)
Dec 12, 2014 123.85 125.26 121.63 121.69 6,930,775 -3.95(-3.14%)
Dec 11, 2014 125.33 128.17 125.13 125.64 4,672,598 +1.13(+0.91%)
Dec 10, 2014 127.94 127.99 124.20 124.51 7,205,622 -4.08(-3.17%)
Dec 09, 2014 126.00 128.78 125.42 128.59 5,818,343 -0.23(-0.18%)
Dec 08, 2014 129.98 130.68 127.95 128.82 3,702,195 -1.77(-1.36%)
Dec 05, 2014 130.38 130.75 129.98 130.59 2,620,310 +0.51(+0.39%)
Dec 04, 2014 129.95 130.89 128.94 130.08 3,033,878 -0.36(-0.28%)
Dec 03, 2014 129.66 130.74 129.42 130.44 2,580,242 +1.07(+0.83%)
Dec 02, 2014 127.82 129.72 127.82 129.37 3,164,252 +1.55(+1.21%)
Dec 01, 2014 128.55 128.76 127.33 127.82 4,289,146 -1.82(-1.40%)
Nov 28, 2014 129.96 130.43 129.24 129.64 1,349,135 -0.54(-0.41%)
Nov 26, 2014 129.70 130.18 130.18 130.18 1,568,000 +0.58(+0.45%)
Nov 25, 2014 130.01 130.37 129.13 129.60 2,667,081 -0.13(-0.10%)
Nov 24, 2014 129.58 129.88 129.28 129.73 2,568,821 +0.83(+0.64%)
Nov 21, 2014 130.14 130.28 128.11 128.90 3,053,183 +1.28(+1.00%)
Nov 20, 2014 125.96 127.77 125.88 127.62 2,582,960 +0.49(+0.39%)
Nov 19, 2014 127.27 127.58 126.03 127.13 3,006,428 -0.45(-0.35%)
Nov 18, 2014 126.19 128.04 126.19 127.58 3,523,582 +1.44(+1.14%)
Nov 17, 2014 125.46 126.37 125.24 126.14 2,507,000 +0.16(+0.13%)
Nov 14, 2014 125.79 126.27 125.33 125.98 1,659,679 +0.11(+0.09%)
Nov 13, 2014 125.90 126.70 124.71 125.87 3,229,598 +0.19(+0.15%)
Nov 12, 2014 124.91 125.97 124.84 125.68 2,499,882 -0.22(-0.17%)
Nov 11, 2014 125.79 126.07 125.26 125.90 1,824,749 +0.24(+0.19%)
Nov 10, 2014 124.99 125.74 124.63 125.66 1,580,055 +0.75(+0.60%)
Nov 07, 2014 124.70 125.20 124.00 124.91 3,725,264 +0.19(+0.15%)
Nov 06, 2014 123.81 124.80 122.82 124.72 3,921,629 +1.00(+0.81%)
Nov 05, 2014 123.91 123.97 122.59 123.72 4,436,227 +1.54(+1.26%)
Nov 04, 2014 122.34 122.77 120.92 122.18 6,372,587 -0.79(-0.64%)
Nov 03, 2014 123.17 123.78 122.44 122.97 3,660,201 +0.13(+0.11%)
Oct 31, 2014 123.01 123.06 121.81 122.84 5,491,154 +2.69(+2.24%)
Oct 30, 2014 117.90 120.79 117.74 120.15 4,864,192 +1.51(+1.27%)
Oct 29, 2014 119.14 119.27 117.03 118.64 6,566,580 -0.29(-0.24%)
Oct 28, 2014 117.11 118.97 116.98 118.93 3,731,174 +3.43(+2.97%)
Oct 27, 2014 115.80 116.53 116.53 115.50 4,819,041 -1.03(-0.88%)
Oct 24, 2014 115.21 116.68 114.37 116.53 5,422,257 +1.67(+1.45%)
Oct 23, 2014 114.53 116.29 114.20 114.86 5,020,961 +2.54(+2.26%)
Oct 22, 2014 114.31 114.88 112.18 112.32 6,655,793 -1.58(-1.39%)
Oct 21, 2014 111.14 114.04 110.91 113.90 6,893,668 +4.33(+3.95%)
Oct 20, 2014 107.09 109.70 107.00 109.57 5,564,361 +2.09(+1.94%)
Oct 17, 2014 107.40 108.90 106.48 107.48 8,555,225 +2.56(+2.44%)
Oct 16, 2014 101.38 106.45 101.20 104.92 13,670,687 -0.17(-0.16%)
Oct 15, 2014 103.72 105.66 100.04 105.09 15,970,384 -1.67(-1.56%)
Oct 14, 2014 107.45 108.99 105.87 106.76 10,923,154 +0.47(+0.44%)
Oct 13, 2014 109.85 110.60 106.17 106.29 9,019,253 -3.66(-3.33%)
Oct 10, 2014 112.44 113.56 109.88 109.95 9,981,035 -2.51(-2.23%)
Oct 09, 2014 116.76 117.09 112.32 112.46 10,379,280 -4.69(-4.00%)
Oct 08, 2014 113.30 117.48 112.14 117.15 8,247,730 +3.90(+3.44%)
Oct 07, 2014 115.60 116.11 113.16 113.25 7,913,307 -3.54(-3.03%)
Oct 06, 2014 118.07 118.40 116.00 116.79 6,047,127 -0.30(-0.26%)
Oct 03, 2014 116.10 117.59 115.42 117.09 3,857,056 +2.51(+2.19%)
Oct 02, 2014 114.31 115.37 112.20 114.58 6,125,010 -0.01(-0.01%)
Oct 01, 2014 117.34 117.43 114.05 114.59 7,201,896 -3.10(-2.63%)
Sep 30, 2014 118.59 119.27 117.28 117.69 3,824,998 -0.68(-0.57%)
Sep 29, 2014 116.74 118.78 116.57 118.37 3,444,412 -0.47(-0.40%)
Sep 26, 2014 117.39 119.38 117.08 118.84 3,046,868 +1.93(+1.65%)
Sep 25, 2014 120.25 120.25 116.90 116.91 8,076,415 -3.99(-3.30%)
Sep 24, 2014 119.09 121.02 118.44 120.90 4,139,818 +1.81(+1.52%)
Sep 23, 2014 119.56 120.59 119.01 119.09 5,204,848 -1.36(-1.13%)
Sep 22, 2014 121.93 121.95 119.97 120.45 5,348,951 -1.85(-1.51%)
Sep 19, 2014 123.35 123.56 121.86 122.30 4,241,878 -0.23(-0.19%)
Sep 18, 2014 122.02 122.62 121.72 122.53 3,748,674 +1.29(+1.06%)
Sep 17, 2014 121.34 122.39 120.09 121.24 6,046,767 +0.27(+0.22%)
Sep 16, 2014 118.72 121.36 118.56 120.97 6,988,606 +1.84(+1.54%)
Sep 15, 2014 119.33 119.54 118.42 119.13 3,384,064 -0.22(-0.18%)
Sep 12, 2014 120.53 120.53 118.66 119.35 5,176,255 -1.37(-1.13%)
Sep 11, 2014 119.50 120.78 119.33 120.72 3,873,339 +0.20(+0.17%)
Sep 10, 2014 119.76 120.63 118.93 120.52 4,219,768 +0.87(+0.73%)
Sep 09, 2014 120.89 121.08 119.11 119.65 4,854,991 -1.50(-1.24%)
Sep 08, 2014 121.55 121.87 120.45 121.15 4,083,809 -0.64(-0.53%)
Sep 05, 2014 120.61 121.86 119.73 121.79 3,889,455 +1.13(+0.94%)
Sep 04, 2014 121.43 122.33 120.04 120.66 5,110,651 -0.43(-0.36%)
Sep 03, 2014 122.10 122.14 120.72 121.09 4,031,593 -0.08(-0.07%)
Sep 02, 2014 121.66 121.66 120.29 121.17 7,786,127 -0.13(-0.11%)
Aug 29, 2014 121.03 121.30 121.30 121.30 5,975,200 +0.68(+0.56%)
Aug 28, 2014 119.94 120.77 119.74 120.62 2,949,554 -0.19(-0.16%)
Aug 27, 2014 120.98 121.15 120.42 120.81 2,076,501 -0.10(-0.08%)
Aug 26, 2014 120.87 121.45 120.80 120.91 2,285,161 +0.19(+0.16%)
Aug 25, 2014 120.64 121.11 120.33 120.72 3,297,786 +1.24(+1.04%)
Aug 22, 2014 119.70 120.09 118.98 119.48 4,726,860 -0.37(-0.31%)
Aug 21, 2014 119.42 120.19 119.29 119.85 2,787,216 +0.65(+0.55%)
Aug 20, 2014 118.26 119.46 118.20 119.20 3,536,693 +0.66(+0.56%)
Aug 19, 2014 117.86 118.73 117.68 118.54 2,200,635 +1.19(+1.01%)
Aug 18, 2014 116.70 117.45 116.55 117.35 7,012,253 +1.92(+1.66%)
Aug 15, 2014 116.30 116.52 113.82 115.43 6,032,052 -0.03(-0.03%)
Aug 14, 2014 114.75 115.46 114.55 115.46 2,506,971 +1.03(+0.90%)
Aug 13, 2014 113.71 114.66 113.37 114.43 3,261,550 +1.59(+1.41%)
Aug 12, 2014 112.92 113.59 112.17 112.84 4,021,042 -0.30(-0.27%)
Aug 11, 2014 113.33 114.16 113.08 113.14 2,702,908 +0.62(+0.55%)
Aug 08, 2014 110.50 112.22 109.91 112.52 3,387,624 +2.56(+2.33%)
Aug 07, 2014 112.23 112.41 109.45 109.96 5,409,095 -1.21(-1.09%)
Aug 06, 2014 110.10 112.13 110.05 111.17 3,494,310 +0.03(+0.03%)
Aug 05, 2014 112.43 112.99 110.34 111.14 5,584,734 -2.20(-1.94%)
Aug 04, 2014 112.17 113.81 111.21 113.34 3,942,122 +1.56(+1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.